Deutsche Märkte schließen in 3 Stunden 17 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,97+3,54 (+2,38%)
Börsenschluss: 04:00PM EST
151,97 0,00 (0,00%)
Nachbörse: 04:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230120C000650002021-11-10 6:56AM EST65.0076.80163.10167.400.00-510.00%
FFIV230120C001100002022-07-21 11:20AM EST110.0049.9061.8065.700.00-34226.27%
FFIV230120C001250002021-11-10 6:56AM EST125.0082.33106.00109.800.00-19578.80%
FFIV230120C001300002021-11-10 6:56AM EST130.0087.60101.10105.400.00-34547.72%
FFIV230120C001350002021-11-10 6:56AM EST135.0061.5096.50101.000.00-24520.24%
FFIV230120C001450002022-07-27 8:49AM EST145.0026.4031.9034.800.00-44147.84%
FFIV230120C001500002021-11-10 6:56AM EST150.0053.7083.5087.700.00-24450.34%
FFIV230120C001550002022-07-26 9:07AM EST155.0018.7725.4026.600.00-251250131.91%
FFIV230120C001600002022-08-10 11:09AM EST160.0022.1521.5023.00+22.15-56.95%440122.98%
FFIV230120C001650002022-08-10 9:03AM EST165.0019.0018.3020.10+2.16+12.83%54116.87%
FFIV230120C001700002022-07-29 2:41PM EST170.0013.3114.9017.400.00-111110.09%
FFIV230120C001750002022-08-09 9:11AM EST175.0012.7013.5014.600.00-178107.15%
FFIV230120C001800002022-08-11 11:39AM EST180.0011.8011.4012.20+0.80+7.27%3150102.70%
FFIV230120C001850002022-08-08 11:12AM EST185.009.909.5010.300.00-16699.16%
FFIV230120C001900002022-08-11 12:14PM EST190.008.007.908.40-0.20-2.44%169395.50%
FFIV230120C001950002022-08-11 12:12PM EST195.006.606.407.00-0.40-5.71%1314092.54%
FFIV230120C002000002022-08-11 11:32AM EST200.005.504.705.80+1.10+25.00%3115588.55%
FFIV230120C002100002022-07-19 1:44PM EST210.001.803.303.900.00-36185.82%
FFIV230120C002200002022-08-11 10:01AM EST220.003.902.103.00+1.90+95.00%25184.73%
FFIV230120C002300002022-07-18 12:48PM EST230.001.211.052.300.00-14982.52%
FFIV230120C002400002022-07-29 9:24AM EST240.001.500.551.800.00-12782.03%
FFIV230120C002500002022-07-14 9:34AM EST250.000.440.354.800.00-1218104.21%
FFIV230120C002600002021-12-29 3:44PM EST260.0027.5017.9020.800.00-23215.60%
FFIV230120C002700002021-12-13 3:00PM EST270.0016.8014.9018.700.00-191209.08%
FFIV230120C002800002021-11-02 11:07AM EST280.0010.3511.0015.500.00-4050195.96%
FFIV230120C002900002022-01-05 1:26PM EST290.0012.509.5014.00+4.60+58.23%120193.14%
FFIV230120C003100002021-11-02 12:41PM EST310.005.606.0010.500.00-590181.67%
FFIV230120C003200002021-11-10 6:56AM EST320.003.204.808.900.00-113176.56%
FFIV230120C003600002022-07-11 10:39AM EST360.000.600.000.600.00--10108.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230120P000600002022-01-03 3:17PM EST60.000.050.109.600.00-11240.38%
FFIV230120P000800002021-11-10 6:56AM EST80.000.950.105.000.00--0145.75%
FFIV230120P001000002021-11-17 12:29PM EST100.000.450.004.400.00--599.27%
FFIV230120P001050002021-11-10 6:56AM EST105.003.100.455.000.00--296.17%
FFIV230120P001100002022-07-21 11:21AM EST110.002.851.104.800.00-1489.29%
FFIV230120P001150002022-07-25 2:11PM EST115.003.600.702.500.00--466.36%
FFIV230120P001200002022-08-03 10:39AM EST120.002.200.104.800.00-11467.04%
FFIV230120P001250002022-07-01 12:45PM EST125.006.402.002.950.00-3858.98%
FFIV230120P001300002022-08-08 10:59AM EST130.003.202.603.700.00-1155.87%
FFIV230120P001350002022-08-03 12:20PM EST135.003.853.104.500.00-1151.51%
FFIV230120P001400002022-07-27 12:31PM EST140.006.303.705.000.00-33749.37%
FFIV230120P001450002022-08-08 2:16PM EST145.005.604.706.000.00-2744.62%
FFIV230120P001500002022-08-08 2:13PM EST150.006.706.007.200.00-11339.44%
FFIV230120P001550002022-08-09 2:29PM EST155.009.007.808.100.00-15330.82%
FFIV230120P001600002022-08-08 1:58PM EST160.009.709.409.800.00-14622.22%
FFIV230120P001650002022-08-10 9:33AM EST165.0011.5011.3012.10-1.40-10.85%11090.00%
FFIV230120P001700002022-08-05 2:13PM EST170.0013.1013.4013.800.00-1110.00%
FFIV230120P001750002022-08-01 9:34AM EST175.0019.0015.8016.300.00-50780.00%
FFIV230120P001800002022-01-03 3:17PM EST180.007.959.0011.800.00-160.00%
FFIV230120P001850002021-11-10 6:56AM EST185.0020.8010.5014.000.00-160.00%
FFIV230120P001900002021-11-10 6:56AM EST190.0026.0011.6015.900.00-220.00%
FFIV230120P002000002022-01-05 2:35PM EST200.0014.4013.3016.70+1.30+9.92%1200.00%
FFIV230120P002100002022-01-04 2:46PM EST210.0016.4016.5020.500.00-2140.00%
FFIV230120P002200002022-01-05 2:45PM EST220.0021.7021.0024.30+3.20+17.30%150.00%
FFIV230120P002300002022-01-05 2:33PM EST230.0026.2025.2028.80+3.80+16.96%160.00%
FFIV230120P002400002022-01-04 9:58AM EST240.0028.5030.9033.900.00-1150.00%
FFIV230120P002500002021-11-26 12:23PM EST250.0043.5036.3038.000.00-110.00%
FFIV230120P003000002022-01-05 3:01PM EST300.0073.1073.1076.40+9.10+14.22%110.00%